Cardano (ADA) historical data and Live price

cardano

Cardano

ADA
$ 0.142802 -1.521 % 0.00001222 BTC
MARKET CAP
3.702 B
24H VOLUME
314.931 M
CIRC.SUPPLY
25.927 B
MAX SUPPLY
45 B
Rank8
1H -0.04 %
24H -1.52 %
7D -0.11 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/4/200.1370.1480.1370.143376,096,013.2353,708,035,529.231
8/3/200.1330.1380.1330.137248,378,861.8173,560,687,133.089
8/2/200.1440.1470.130.134421,324,884.9523,461,382,969.29
8/1/200.1390.1460.1380.144362,476,706.5523,722,421,374.224
7/31/200.1410.1410.1370.139230,659,122.1913,598,615,577.116
7/30/200.140.1420.1370.141257,573,326.8913,645,046,756.323
7/29/200.1490.1490.1390.14451,915,306.6333,626,663,356.355
7/28/200.1390.150.1360.149638,080,213.5073,852,716,909.908
7/27/200.1480.1490.130.139745,732,008.0613,597,922,375.272
7/26/200.1430.1540.1410.148743,098,554.1813,839,996,381.137
7/25/200.1220.1450.1220.144630,341,415.6333,722,550,591.762
7/24/200.1240.1240.1210.122198,707,994.7473,160,191,203.55
7/23/200.1240.1260.1240.124201,587,814.0843,209,066,253.388
7/22/200.1230.1240.1210.124157,853,191.0473,212,941,569.614
7/21/200.1180.1240.1170.123208,927,328.913,188,120,005.9
7/20/200.1240.1240.1170.118176,280,625.6043,057,429,414.698
7/19/200.1220.1250.1210.124159,010,744.0063,207,480,247.166
7/18/200.1220.1240.1180.122221,333,949.5453,175,481,568.768
7/17/200.1260.1260.1220.122231,984,862.8243,175,704,150.18
7/16/200.130.1320.1190.126423,824,351.8933,264,792,188.705
7/15/200.1320.1320.1280.13292,680,348.7323,380,098,709.718
7/14/200.1240.1340.1220.132449,379,996.9843,421,411,525.333
7/13/200.1270.1350.1220.124553,867,759.1243,219,003,554.409
7/12/200.1250.1280.1210.127340,033,778.3743,287,118,881.399
7/11/200.1180.1270.1180.125393,237,278.8723,246,433,642.868
7/10/200.1240.1240.1110.118513,272,164.0523,067,594,192.498
7/9/200.130.130.1180.124659,099,388.7263,222,557,775.04
7/8/200.1170.1370.1160.131,161,107,597.9423,368,126,985.546
7/7/200.1050.1190.1030.118575,537,073.5613,047,824,534.63
7/6/200.0980.1060.0970.105336,062,177.3892,728,084,901.639
7/5/200.10.10.0940.098262,132,088.2212,546,315,062.665
7/4/200.0970.1010.0960.1325,220,889.922,591,469,353.21
7/3/200.0940.1010.0930.097449,087,829.1052,502,949,276.802
7/2/200.0970.0970.0890.094416,119,935.5292,445,594,521.229
7/1/200.0830.0960.0830.096411,496,623.8832,487,802,576.492
6/30/200.0840.0850.0820.083208,687,716.4442,154,965,825.273
6/29/200.080.0840.080.084275,593,606.5412,174,495,660.235
6/28/200.0780.0810.0760.08188,871,400.6372,084,324,972.041
6/27/200.0810.0810.0760.078148,184,221.2682,013,977,990.115
6/26/200.0820.0820.080.081163,378,517.4332,088,710,301.984
6/25/200.0830.0830.080.082207,010,907.9452,118,006,692.733
6/24/200.0830.0870.0810.083302,220,208.862,141,134,759.044
6/23/200.0830.0840.0820.083184,078,790.1682,150,645,920.003
6/22/200.0780.0840.0780.084202,271,174.3452,167,757,496.54
6/21/200.0790.0810.0780.078151,949,750.5892,034,638,633.766
6/20/200.080.080.0770.079167,247,006.52,057,020,093.02
6/19/200.0820.0820.0790.08211,649,408.7762,063,866,648.408
6/18/200.0830.0840.080.082244,522,788.2082,130,520,537.942
6/17/200.0790.0840.0780.083294,705,845.8222,163,490,354.205
6/16/200.0780.080.0770.079216,508,724.0052,050,139,146.576
6/15/200.0770.080.070.078330,333,741.3582,032,340,048.801
6/14/200.0790.0790.0760.077142,625,976.7181,989,844,415.939
6/13/200.080.080.0780.079161,430,428.1822,048,967,930.4
6/12/200.0750.0810.0750.08244,019,082.0742,062,614,026.608
6/11/200.0840.0850.0740.075321,763,381.1381,953,868,157.287
6/10/200.0830.0840.080.084326,625,303.9952,165,703,710.692
6/9/200.0860.0870.0830.083213,123,819.6132,162,490,419.317
6/8/200.0870.0870.0850.086212,837,063.532,240,876,356.156
6/7/200.0860.0890.0830.087317,140,969.9182,246,692,653.277
6/6/200.0850.0870.0850.086230,814,839.5892,230,397,734.67
6/5/200.0890.0890.0840.085357,717,348.1892,215,260,327.431
6/4/200.0850.090.0840.089593,406,534.5652,307,510,091.494
6/3/200.0790.0860.0770.085558,410,068.7592,215,176,671.453
6/2/200.0810.0820.0740.078588,732,846.6272,034,136,636.362
6/1/200.0740.0820.0740.081681,780,739.0382,104,444,095.662
5/31/200.0770.0860.0730.074848,945,702.2911,927,728,436.121
5/30/200.0650.0770.0640.077591,436,389.1151,995,286,525.999
5/29/200.0650.0670.0630.065393,626,086.3851,676,453,747.097
5/28/200.0550.0670.0550.065368,087,319.1331,673,830,267.75
5/27/200.0530.0560.0530.055185,161,265.4141,430,724,082.345
5/26/200.0540.0540.0520.053162,232,160.9521,385,289,436.599
5/25/200.0520.0540.0510.054183,914,563.81,400,348,730.817
5/24/200.0550.0560.0530.053108,565,176.3971,364,837,948.636
5/23/200.0560.0560.0540.055131,277,191.1111,434,331,268.443
5/22/200.0520.0570.0520.056224,368,473.6991,447,594,926.932
5/21/200.0570.0570.0510.052228,349,552.071,354,588,705.032
5/20/200.0560.0570.0550.057203,310,636.9751,474,606,328.468
5/19/200.0540.0570.0530.056186,581,379.251,463,556,398.724
5/18/200.0510.0550.0510.054182,874,558.5681,406,595,713.402
5/17/200.0510.0520.0510.051115,459,525.171,331,182,502.849
5/16/200.050.0510.050.051123,913,484.9791,320,505,417.499
5/15/200.0510.0520.050.05142,644,324.1441,308,347,932.514
5/14/200.0510.0520.050.051144,469,842.3151,319,441,298.919
5/13/200.050.0520.050.051148,356,780.2271,334,525,067.488
5/12/200.0480.0510.0480.05170,879,029.3721,307,273,994.932
5/11/200.0480.0490.0450.048206,327,743.6671,247,295,901.95
5/10/200.0520.0520.0450.048227,335,947.5741,236,120,365.391
5/9/200.0520.0530.0520.052141,642,170.6971,341,363,556.497
5/8/200.0510.0540.0510.052172,647,716.2171,356,072,734.508
5/7/200.050.0510.0490.051143,479,708.0171,325,023,313.702